Nv5 Global (NQ: NVEE )

85.05 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 72.65 73.57 71.91 73.39 77,000 +1.09(+1.51%)
Nov 29, 2018 71.25 73.28 70.36 72.30 103,450 +1.05(+1.47%)
Nov 28, 2018 67.92 71.64 67.22 71.25 84,856 +3.25(+4.78%)
Nov 27, 2018 69.16 69.32 67.03 68.00 81,630 -1.10(-1.59%)
Nov 26, 2018 68.09 69.84 67.31 69.10 85,989 +1.70(+2.52%)
Nov 23, 2018 69.60 69.60 65.43 67.40 95,700 -2.60(-3.71%)
Nov 21, 2018 70.00 70.00 70.00 0 +1.28(+1.86%)
Nov 20, 2018 70.16 71.25 67.86 68.72 98,965 -3.64(-5.03%)
Nov 19, 2018 73.35 74.47 71.00 72.36 73,847 -0.94(-1.28%)
Nov 16, 2018 72.92 74.90 72.33 73.30 68,000 -0.36(-0.49%)
Nov 15, 2018 75.00 75.40 71.35 73.66 118,319 -1.57(-2.09%)
Nov 14, 2018 77.58 79.72 74.82 75.23 53,276 -2.10(-2.72%)
Nov 13, 2018 80.88 82.24 76.00 77.33 94,804 -3.77(-4.65%)
Nov 12, 2018 86.20 86.20 80.67 81.10 129,403 -5.11(-5.93%)
Nov 09, 2018 89.22 89.35 86.01 86.21 101,700 -3.79(-4.21%)
Nov 08, 2018 85.92 96.70 84.22 90.00 354,729 +2.22(+2.53%)
Nov 07, 2018 87.62 89.24 86.23 87.78 71,800 -0.12(-0.14%)
Nov 06, 2018 83.79 87.90 83.79 87.90 80,312 +4.15(+4.96%)
Nov 05, 2018 85.60 85.95 83.50 83.75 84,569 +0.21(+0.25%)
Nov 02, 2018 82.97 84.99 82.04 83.54 49,300 +0.86(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.